EMC PCL (BKK:EMC)
Thailand · Delayed Price · Currency is THB 0.0100
-0.0100 (-50.00%)
May 7, 2026, 3:34 PM ICT
EMC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 975,600 |
| May 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,756,700 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 26,243,800 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,309,600 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,690,700 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,696,700 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,803,014 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,182,000 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 21,018,220 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 38,690,270 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 242,803 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 27,681,600 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 10,394,200 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 154,900 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,817,700 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,482,400 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 547,701 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 180,401 |
| Apr 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,463,800 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,078,401 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 61,407,300 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,937,200 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,128,600 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,892,202 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,095,000 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,465,001 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 50,742,300 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 686,301 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 175,500 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 50,777,520 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 113,264,700 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 175,830,900 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 68,344,330 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | - | 2,373,817,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,994,700 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 23,704,600 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,394,100 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 15,778,050 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 36,068,810 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,617,790 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 33,962,200 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,372,714 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 10,097,900 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 806,600 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 472,702 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 109,120 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 532,304 |
| Feb 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 89,912 |
| Feb 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,468,800 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 303,100 |